Leverage Shares -1x Short Palantir ETP Securities - SPLR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,283.5	2,364.75	2,364.75	2,374.5	2,283.5	9,865
November 06, 2025	2,166.5	2,262.25	2,262.25	2,262.25	2,144	3,579
November 05, 2025	2,187	2,176.5	2,176.5	2,234	2,169.5	620
November 04, 2025	2,091	2,129.5	2,113.5	2,189	2,087.5	1,638
November 03, 2025	2,008.5	2,011	2,011	2,041.5	1,990.5	663
October 31, 2025	2,053	2,053.5	2,053.5	2,058.5	2,009.5	1,356
October 30, 2025	2,043	2,062.5	2,062.5	2,102.5	2,043	744
October 29, 2025	2,127.5	2,074.75	2,074.75	2,138	2,064	4,975
October 28, 2025	2,131.5	2,152	2,152	2,160.5	2,120.5	4,768
October 27, 2025	2,134	2,129.75	2,129.75	2,155.5	2,104	10,033
October 24, 2025	2,232	2,192	2,192	2,239	2,179	2,882
October 23, 2025	2,282.5	2,253.75	2,253.75	2,328.5	2,253.5	5,198
October 22, 2025	2,294	2,362.75	2,362.75	2,362.75	2,294	5,519
October 21, 2025	2,229.5	2,227.25	2,227.25	2,255.5	2,218	539
October 20, 2025	2,245.5	2,201.5	2,201.5	2,260	2,201.5	604
October 17, 2025	2,334.5	2,301.75	2,301.75	2,353	2,267	455
October 16, 2025	2,230	2,211.5	2,211.5	2,230	2,194	10
October 15, 2025	2,237.5	2,215.25	2,215.25	2,238	2,209.5	4,413
October 14, 2025	2,324.5	2,260	2,260	2,395	2,257	38,827
October 13, 2025	2,260	2,313.5	2,313.5	2,313.5	2,234.5	7,335
October 10, 2025	2,201.5	2,243	2,243	2,244	2,195.5	723
October 09, 2025	2,179	2,233.25	2,233.25	2,238.5	2,179	552
October 08, 2025	2,214.5	2,186	2,186	2,214.5	2,186	31
October 07, 2025	2,231	2,229.5	2,229.5	2,231	2,178	1,979
October 06, 2025	2,282	2,238.5	2,238.5	2,340.5	2,207	5,975
October 03, 2025	2,100	2,231.5	2,231.5	2,270.5	2,100	488
October 02, 2025	7.15	7.18	7.18	7.18	7.1	11,410
October 01, 2025	7.45	7.23	7.23	7.45	7.15	1.24M
September 30, 2025	7.45	7.38	7.38	7.55	7.3	418,609
September 29, 2025	7.45	7.53	7.53	7.53	7.4	31,878
September 26, 2025	7.55	7.6	7.6	7.6	7.45	700,333
September 25, 2025	7.5	7.35	7.35	7.55	7.35	1.09M
September 24, 2025	7.3	7.38	7.38	7.4	7.25	1.48M
September 23, 2025	7.4	7.33	7.33	7.4	7.25	1,450
September 22, 2025	7.35	7.43	7.43	7.45	7.35	408,032
September 19, 2025	7.6	7.35	7.35	7.6	7.3	384,375
September 18, 2025	7.8	7.63	7.63	7.8	7.5	555,206
September 17, 2025	7.85	7.98	7.98	8.05	7.85	207,157
September 16, 2025	7.75	7.83	7.83	7.83	7.75	24,200
September 15, 2025	7.8	7.88	7.88	7.9	7.8	959,067
September 12, 2025	8	7.98	7.98	8.15	7.95	17,680
September 11, 2025	8	8.03	8.03	8.15	7.95	39,300
September 10, 2025	8.15	7.93	7.93	8.15	7.9	932,036
September 09, 2025	8.5	8.45	8.45	8.5	8.45	5,450
September 08, 2025	8.75	8.48	8.48	8.75	8.48	888,055
September 05, 2025	8.55	8.9	8.9	9	8.5	849,433
September 04, 2025	8.65	8.68	8.68	8.8	8.6	81,027
September 03, 2025	8.6	8.43	8.43	8.75	8.4	941,483
September 02, 2025	8.65	8.57	8.57	9	8.55	2.06M
September 01, 2025	8.55	8.57	8.57	8.57	8.55	1,588
August 29, 2025	8.55	8.57	8.57	8.75	8.5	1.01M
August 28, 2025	8.6	8.63	8.63	8.65	8.5	1.44M
August 27, 2025	8.3	8.53	8.53	8.53	8.3	457,914
August 26, 2025	8.65	8.4	8.4	8.7	8.4	8,134
August 22, 2025	8.8	8.28	8.28	8.85	8.2	613,868
August 21, 2025	8.5	8.65	8.65	8.75	8.4	1.12M
August 20, 2025	8.75	8.95	8.95	9.35	8.55	2.9M
August 19, 2025	7.8	8.23	8.23	8.35	7.8	348,130
August 18, 2025	7.7	7.83	7.83	7.9	7.65	90,724
August 15, 2025	7.3	7.63	7.63	7.8	7.3	27,402

Leverage Shares -1x Short Palantir ETP Securities (SPLR.L) LSE